Chongqing Changan Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.800 | 3.850 | 3.790 | 3.840 | 3.358 | 3,028,212 |
| 2024-07-24 | 3.810 | 3.830 | 3.790 | 3.800 | 3.323 | 4,016,366 |
| 2024-07-23 | 3.880 | 3.880 | 3.810 | 3.810 | 3.332 | 4,472,515 |
| 2024-07-22 | 3.860 | 3.900 | 3.850 | 3.870 | 3.384 | 5,041,323 |
| 2024-07-19 | 3.880 | 3.900 | 3.840 | 3.850 | 3.367 | 4,061,552 |
| 2024-07-18 | 3.870 | 3.900 | 3.860 | 3.870 | 3.384 | 3,604,815 |
| 2024-07-17 | 3.880 | 3.890 | 3.840 | 3.870 | 3.384 | 3,361,256 |
| 2024-07-16 | 3.820 | 3.900 | 3.810 | 3.880 | 3.393 | 7,222,377 |
| 2024-07-15 | 3.780 | 3.850 | 3.780 | 3.810 | 3.332 | 6,269,175 |
| 2024-07-12 | 3.790 | 3.790 | 3.750 | 3.780 | 3.306 | 2,743,608 |
| 2024-07-11 | 3.740 | 3.820 | 3.740 | 3.770 | 3.297 | 10,465,541 |
| 2024-07-10 | 3.690 | 3.740 | 3.670 | 3.700 | 3.236 | 3,329,945 |
| 2024-07-09 | 3.660 | 3.690 | 3.650 | 3.690 | 3.227 | 1,728,209 |
| 2024-07-08 | 3.670 | 3.680 | 3.650 | 3.670 | 3.209 | 1,784,860 |
| 2024-07-05 | 3.670 | 3.680 | 3.640 | 3.680 | 3.218 | 1,943,480 |
| 2024-07-04 | 3.720 | 3.720 | 3.660 | 3.680 | 3.218 | 2,458,840 |
| 2024-07-03 | 3.680 | 3.710 | 3.670 | 3.710 | 3.244 | 2,128,012 |
| 2024-07-02 | 3.670 | 3.700 | 3.650 | 3.670 | 3.209 | 1,829,698 |
| 2024-07-01 | 3.680 | 3.680 | 3.630 | 3.670 | 3.209 | 1,839,072 |
| 2024-06-28 | 3.660 | 3.700 | 3.650 | 3.670 | 3.209 | 2,198,976 |
| 2024-06-27 | 3.700 | 3.700 | 3.650 | 3.680 | 3.218 | 2,887,316 |
| 2024-06-26 | 3.610 | 3.700 | 3.610 | 3.690 | 3.227 | 2,597,422 |
| 2024-06-25 | 3.630 | 3.650 | 3.610 | 3.630 | 3.174 | 2,502,740 |
| 2024-06-24 | 3.690 | 3.690 | 3.610 | 3.610 | 3.157 | 2,673,756 |
| 2024-06-21 | 3.720 | 3.730 | 3.680 | 3.680 | 3.218 | 2,009,375 |
| 2024-06-20 | 3.710 | 3.740 | 3.690 | 3.710 | 3.244 | 1,894,288 |
| 2024-06-19 | 3.750 | 3.760 | 3.710 | 3.710 | 3.244 | 2,051,004 |
| 2024-06-18 | 3.750 | 3.770 | 3.740 | 3.750 | 3.279 | 2,486,360 |
| 2024-06-17 | 3.720 | 3.760 | 3.710 | 3.750 | 3.279 | 2,348,548 |
| 2024-06-14 | 3.680 | 3.730 | 3.670 | 3.710 | 3.244 | 2,247,707 |
| 2024-06-13 | 3.680 | 3.700 | 3.670 | 3.690 | 3.227 | 3,091,973 |
| 2024-06-12 | 3.650 | 3.680 | 3.640 | 3.670 | 3.209 | 1,227,382 |
| 2024-06-11 | 3.640 | 3.660 | 3.610 | 3.660 | 3.201 | 2,055,694 |
| 2024-06-07 | 3.620 | 3.660 | 3.620 | 3.640 | 3.183 | 1,784,725 |
| 2024-06-06 | 3.690 | 3.710 | 3.580 | 3.610 | 3.157 | 5,421,606 |
| 2024-06-05 | 3.720 | 3.730 | 3.680 | 3.680 | 3.218 | 2,143,400 |
| 2024-06-04 | 3.710 | 3.730 | 3.690 | 3.710 | 3.244 | 4,569,818 |
| 2024-06-03 | 3.770 | 3.770 | 3.700 | 3.710 | 3.244 | 6,416,294 |
| 2024-05-31 | 3.760 | 3.790 | 3.750 | 3.780 | 3.306 | 3,519,854 |
| 2024-05-30 | 3.760 | 3.790 | 3.740 | 3.760 | 3.288 | 4,119,100 |
| 2024-05-29 | 3.760 | 3.790 | 3.730 | 3.760 | 3.288 | 13,029,684 |
| 2024-05-28 | 3.710 | 3.720 | 3.680 | 3.700 | 3.236 | 1,577,828 |
| 2024-05-27 | 3.670 | 3.710 | 3.670 | 3.710 | 3.244 | 2,530,632 |
| 2024-05-24 | 3.640 | 3.680 | 3.620 | 3.660 | 3.201 | 5,231,092 |
| 2024-05-23 | 4.000 | 4.010 | 3.960 | 3.970 | 3.142 | 3,636,837 |
| 2024-05-22 | 4.020 | 4.030 | 3.990 | 4.000 | 3.165 | 3,790,492 |
| 2024-05-21 | 4.040 | 4.040 | 3.940 | 4.030 | 3.189 | 4,777,382 |
| 2024-05-20 | 3.960 | 4.040 | 3.950 | 4.030 | 3.189 | 4,964,817 |
| 2024-05-17 | 3.930 | 3.960 | 3.930 | 3.960 | 3.134 | 3,094,332 |
| 2024-05-16 | 3.910 | 3.930 | 3.900 | 3.930 | 3.110 | 1,939,975 |
| 2024-05-15 | 3.930 | 3.940 | 3.890 | 3.910 | 3.094 | 2,113,296 |
| 2024-05-14 | 3.960 | 3.960 | 3.930 | 3.940 | 3.118 | 1,551,090 |
| 2024-05-13 | 3.960 | 3.970 | 3.920 | 3.940 | 3.118 | 3,861,402 |
| 2024-05-10 | 3.960 | 3.980 | 3.930 | 3.980 | 3.150 | 3,104,182 |
| 2024-05-09 | 3.960 | 3.980 | 3.940 | 3.970 | 3.142 | 1,921,095 |
| 2024-05-08 | 3.890 | 4.010 | 3.890 | 3.960 | 3.134 | 6,042,248 |
| 2024-05-07 | 3.930 | 3.940 | 3.850 | 3.910 | 3.094 | 5,316,269 |
| 2024-05-06 | 3.910 | 3.970 | 3.840 | 3.900 | 3.086 | 8,161,092 |
| 2024-04-30 | 4.170 | 4.170 | 3.860 | 3.870 | 3.063 | 26,351,702 |
| 2024-04-29 | 4.290 | 4.300 | 4.270 | 4.290 | 3.395 | 4,092,950 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.1340 CNY |
| 2025-11-28 | 0.0548 CNY |
| 2025-07-23 | 0.3216 CNY |
| 2024-05-24 | 0.3774 CNY |
| 2023-07-12 | 0.2560 CNY |
| 2022-06-27 | 0.3543 CNY |
| 2021-07-01 | 0.3696 CNY |
| 2019-07-26 | 0.0205 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.